Jia Yao Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 3.000 | 3.220 | 3.000 | 3.100 | 2.874 | 626,000 |
| 2024-08-07 | 2.910 | 3.130 | 2.910 | 3.100 | 2.874 | 602,000 |
| 2024-08-06 | 2.920 | 2.950 | 2.880 | 2.950 | 2.735 | 604,000 |
| 2024-08-05 | 2.930 | 2.960 | 2.910 | 2.930 | 2.717 | 606,000 |
| 2024-08-02 | 3.080 | 3.140 | 2.960 | 2.980 | 2.763 | 612,000 |
| 2024-08-01 | 3.010 | 3.160 | 2.980 | 3.160 | 2.930 | 603,000 |
| 2024-07-31 | 3.080 | 3.180 | 3.070 | 3.070 | 2.847 | 630,000 |
| 2024-07-30 | 3.120 | 3.270 | 3.050 | 3.160 | 2.930 | 601,000 |
| 2024-07-29 | 3.240 | 3.250 | 3.100 | 3.190 | 2.958 | 609,000 |
| 2024-07-26 | 3.100 | 3.380 | 3.100 | 3.180 | 2.948 | 605,000 |
| 2024-07-25 | 3.030 | 3.170 | 3.020 | 3.170 | 2.939 | 605,000 |
| 2024-07-24 | 2.960 | 3.130 | 2.960 | 3.060 | 2.837 | 600,000 |
| 2024-07-23 | 2.960 | 3.000 | 2.910 | 3.000 | 2.782 | 600,000 |
| 2024-07-22 | 3.100 | 3.100 | 2.910 | 3.000 | 2.782 | 625,000 |
| 2024-07-19 | 3.340 | 3.340 | 3.010 | 3.010 | 2.791 | 635,000 |
| 2024-07-18 | 3.160 | 3.340 | 3.160 | 3.340 | 3.097 | 603,000 |
| 2024-07-17 | 3.280 | 3.480 | 3.220 | 3.220 | 2.986 | 630,000 |
| 2024-07-16 | 3.060 | 3.420 | 3.060 | 3.300 | 3.060 | 629,000 |
| 2024-07-15 | 3.040 | 3.200 | 3.030 | 3.110 | 2.884 | 698,000 |
| 2024-07-12 | 3.160 | 3.230 | 3.040 | 3.100 | 2.874 | 600,000 |
| 2024-07-11 | 3.020 | 3.490 | 3.020 | 3.240 | 3.004 | 601,000 |
| 2024-07-10 | 3.140 | 3.140 | 3.050 | 3.140 | 2.911 | 615,000 |
| 2024-07-09 | 2.940 | 3.080 | 2.940 | 3.080 | 2.856 | 602,000 |
| 2024-07-08 | 2.960 | 3.020 | 2.900 | 3.020 | 2.800 | 603,000 |
| 2024-07-05 | 2.940 | 3.030 | 2.940 | 3.030 | 2.809 | 604,000 |
| 2024-07-04 | 2.920 | 3.000 | 2.900 | 3.000 | 2.782 | 686,000 |
| 2024-07-03 | 2.940 | 3.000 | 2.840 | 2.900 | 2.689 | 651,000 |
| 2024-07-02 | 3.140 | 3.160 | 2.840 | 3.000 | 2.782 | 630,000 |
| 2024-06-28 | 3.040 | 3.160 | 3.030 | 3.100 | 2.874 | 601,000 |
| 2024-06-27 | 3.100 | 3.220 | 3.050 | 3.140 | 2.911 | 600,000 |
| 2024-06-26 | 3.010 | 3.120 | 2.970 | 3.090 | 2.865 | 611,000 |
| 2024-06-25 | 2.920 | 3.070 | 2.920 | 3.070 | 2.847 | 605,000 |
| 2024-06-24 | 3.140 | 3.140 | 2.890 | 3.010 | 2.791 | 601,000 |
| 2024-06-21 | 3.050 | 3.130 | 2.980 | 3.130 | 2.902 | 609,000 |
| 2024-06-20 | 3.060 | 3.060 | 2.910 | 3.030 | 2.809 | 614,000 |
| 2024-06-19 | 3.160 | 3.180 | 2.880 | 3.020 | 2.800 | 619,000 |
| 2024-06-18 | 3.200 | 3.230 | 3.090 | 3.110 | 2.884 | 619,000 |
| 2024-06-17 | 3.040 | 3.160 | 3.000 | 3.140 | 2.911 | 605,000 |
| 2024-06-14 | 2.980 | 3.120 | 2.940 | 3.100 | 2.874 | 603,000 |
| 2024-06-13 | 3.140 | 3.140 | 3.010 | 3.050 | 2.828 | 618,000 |
| 2024-06-12 | 3.070 | 3.170 | 2.990 | 3.080 | 2.856 | 606,000 |
| 2024-06-11 | 3.140 | 3.150 | 2.980 | 3.150 | 2.921 | 627,000 |
| 2024-06-07 | 3.100 | 3.230 | 3.000 | 3.220 | 2.986 | 628,000 |
| 2024-06-06 | 3.060 | 3.060 | 2.890 | 3.030 | 2.809 | 636,000 |
| 2024-06-05 | 3.300 | 3.300 | 2.980 | 3.010 | 2.791 | 612,000 |
| 2024-06-04 | 3.360 | 3.360 | 3.220 | 3.230 | 2.995 | 612,000 |
| 2024-06-03 | 3.300 | 3.340 | 3.190 | 3.320 | 3.078 | 601,000 |
| 2024-05-31 | 3.380 | 3.380 | 3.260 | 3.290 | 3.050 | 616,000 |
| 2024-05-30 | 3.400 | 3.400 | 3.180 | 3.280 | 3.041 | 607,000 |
| 2024-05-29 | 3.420 | 3.420 | 3.160 | 3.370 | 3.125 | 605,000 |
| 2024-05-28 | 3.460 | 3.550 | 3.330 | 3.380 | 3.134 | 651,000 |
| 2024-05-27 | 3.310 | 3.390 | 3.270 | 3.360 | 3.115 | 613,000 |
| 2024-05-24 | 3.400 | 3.600 | 3.320 | 3.330 | 3.088 | 629,000 |
| 2024-05-23 | 3.540 | 3.540 | 3.300 | 3.490 | 3.236 | 670,000 |
| 2024-05-22 | 3.440 | 3.530 | 3.320 | 3.490 | 3.236 | 616,000 |
| 2024-05-21 | 3.280 | 3.590 | 3.280 | 3.380 | 3.134 | 605,000 |
| 2024-05-20 | 3.440 | 3.450 | 3.230 | 3.340 | 3.097 | 602,000 |
| 2024-05-17 | 3.420 | 3.670 | 3.390 | 3.400 | 3.152 | 678,000 |
| 2024-05-16 | 3.300 | 3.490 | 3.190 | 3.360 | 3.115 | 643,000 |
| 2024-05-14 | 3.280 | 3.340 | 3.100 | 3.220 | 2.986 | 629,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-01-09 | 0.3000 HKD |
| 2023-06-21 | 0.0560 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.